Premium
Plymouth Industrial REIT Inc (PLYM)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -4.8067860509 | 21.22 | 21.22 | 20.2 | 295278 | 20.48176604 | CS |
| 4 | -1.83 | -8.30685428961 | 22.03 | 22.12 | 20.2 | 241776 | 21.12703812 | CS |
| 12 | -3.05 | -13.1182795699 | 23.25 | 24.7 | 20.2 | 272055 | 22.54937795 | CS |
| 26 | -0.77 | -3.6719122556 | 20.97 | 24.71 | 20.01 | 241688 | 22.34846512 | CS |
| 52 | 0.3 | 1.50753768844 | 19.9 | 25.545 | 19.79 | 249865 | 22.30558121 | CS |
| 156 | -5.35 | -20.939334638 | 25.55 | 32.37 | 15.59 | 256619 | 22.81718036 | CS |
| 260 | -0.3 | -1.46341463415 | 20.5 | 32.37 | 7.79 | 241565 | 20.77877015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 20.2 | -0.12 | -0.59 | 20.4 | 20.49 | 20.06 | 280029 |
| 1730414400 | 20.32 | -0.25 | -1.22 | 20.54 | 20.68 | 20.32 | 249675 |
| 1730328000 | 20.57 | 0.22 | 1.08 | 20.41 | 20.77 | 20.385 | 286103 |
| 1730241600 | 20.35 | -0.17 | -0.83 | 20.46 | 20.51 | 20.225 | 445213 |
| 1730155200 | 20.52 | -0.22 | -1.06 | 20.86 | 20.88 | 20.47 | 246001 |
| 1729896000 | 20.74 | -0.36 | -1.71 | 21.22 | 21.22 | 20.63 | 249399 |
| 1729809600 | 21.1 | -0.15 | -0.71 | 21.25 | 21.34 | 20.97 | 180097 |
| 1729723200 | 21.25 | 0.18 | 0.85 | 20.99 | 21.29 | 20.96 | 207590 |
| 1729636800 | 21.07 | 0.17 | 0.81 | 20.84 | 21.08 | 20.76 | 175738 |
| 1729550400 | 20.9 | -0.68 | -3.15 | 21.58 | 21.58 | 20.87 | 163613 |
| 1729291200 | 21.58 | -0.13 | -0.60 | 21.74 | 21.76 | 21.56 | 148031 |
| 1729204800 | 21.71 | -0.32 | -1.45 | 21.96 | 21.96 | 21.49 | 318369 |
| 1729118400 | 22.03 | 0.39 | 1.80 | 21.77 | 22.12 | 21.725 | 175965 |
| 1729032000 | 21.64 | 0.22 | 1.03 | 21.5 | 21.79 | 21.47 | 285338 |
| 1728945600 | 21.42 | 0.16 | 0.75 | 21.25 | 21.48 | 21.1101 | 132271 |
| 1728686400 | 21.26 | 0.37 | 1.77 | 20.96 | 21.27 | 20.915 | 304199 |
| 1728600000 | 20.89 | -0.51 | -2.38 | 21.25 | 21.285 | 20.695 | 397004 |
| 1728513600 | 21.4 | -0.24 | -1.11 | 21.57 | 21.69 | 21.28 | 180954 |
| 1728427200 | 21.64 | 0.1 | 0.46 | 21.63 | 21.7 | 21.37 | 269924 |
| 1728340800 | 21.54 | -0.36 | -1.64 | 21.69 | 21.73 | 21.49 | 212060 |
| 1728081600 | 21.9 | -0.06 | -0.27 | 22.03 | 22.07 | 21.7 | 207982 |
| 1727995200 | 21.96 | -0.06 | -0.27 | 21.9 | 22 | 21.7701 | 260828 |
| 1727908800 | 22.02 | -0.3 | -1.34 | 22.14 | 22.14 | 21.79 | 237406 |
| 1727822400 | 22.32 | -0.28 | -1.24 | 22.58 | 22.55 | 22.01 | 272605 |
| 1727736000 | 22.6 | -0.24 | -1.05 | 22.58 | 22.77 | 22.445 | 254815 |
| 1727476800 | 22.84 | 0.07 | 0.31 | 22.93 | 23.06 | 22.77 | 246132 |
| 1727390400 | 22.77 | -0.01 | -0.04 | 22.86 | 23.005 | 22.72 | 281560 |
| 1727304000 | 22.78 | -0.01 | -0.04 | 22.83 | 22.92 | 22.76 | 297279 |
| 1727217600 | 22.79 | 0.2 | 0.89 | 22.58 | 22.855 | 22.4994 | 179691 |
| 1727131200 | 22.59 | 0.05 | 0.22 | 22.68 | 22.87 | 22.58 | 191015 |
| 1726872000 | 22.54 | -0.73 | -3.14 | 22.92 | 23.1 | 22.5 | 661123 |
| 1726785600 | 23.27 | 0.29 | 1.26 | 23.37 | 23.37 | 22.9841 | 227448 |
| 1726699200 | 22.98 | -0.19 | -0.82 | 23.13 | 23.4 | 22.97 | 242934 |
| 1726612800 | 23.17 | -0.03 | -0.13 | 23.29 | 23.35 | 22.99 | 237809 |
| 1726526400 | 23.2 | 0.1 | 0.43 | 23.24 | 23.38 | 23.17 | 240115 |
| 1726267200 | 23.1 | 0.15 | 0.65 | 23.19 | 23.19 | 23.01 | 245443 |
| 1726180800 | 22.95 | 0.11 | 0.48 | 22.96 | 23.08 | 22.75 | 173599 |
| 1726094400 | 22.84 | -0.14 | -0.61 | 22.8 | 22.9 | 22.25 | 876486 |
| 1726008000 | 22.98 | 0.13 | 0.57 | 22.86 | 23.16 | 22.86 | 392117 |
| 1725921600 | 22.85 | 0.08 | 0.35 | 22.8 | 23.06 | 22.76 | 214481 |
| 1725662400 | 22.77 | -0.37 | -1.60 | 23.24 | 23.34 | 22.56 | 538543 |
| 1725576000 | 23.14 | -0.28 | -1.20 | 23.57 | 23.63 | 23.04 | 418021 |
| 1725489600 | 23.42 | -0.3 | -1.26 | 23.66 | 23.85 | 23.23 | 662912 |
| 1725403200 | 23.72 | -0.22 | -0.92 | 23.73 | 23.84 | 23.59 | 302872 |
| 1725057600 | 23.94 | 0.24 | 1.01 | 23.66 | 23.965 | 23.58 | 340691 |
| 1724971200 | 23.7 | -0.13 | -0.55 | 23.87 | 24.05 | 23.5 | 240894 |
| 1724884800 | 23.83 | -0.55 | -2.26 | 24.47 | 24.47 | 23.77 | 166336 |
| 1724798400 | 24.38 | -0.05 | -0.20 | 24.43 | 24.7 | 24.19 | 191691 |
| 1724712000 | 24.43 | 0.04 | 0.16 | 24.59 | 24.62 | 24.3 | 189411 |
| 1724452800 | 24.39 | 0.29 | 1.20 | 24.28 | 24.5 | 24.05 | 247802 |
| 1724366400 | 24.1 | 0.11 | 0.46 | 24.02 | 24.13 | 23.84 | 223089 |
| 1724280000 | 23.99 | 0.38 | 1.61 | 23.61 | 24.01 | 23.53 | 179865 |
| 1724193600 | 23.61 | 0.06 | 0.25 | 23.51 | 23.655 | 23.4 | 158094 |
| 1724107200 | 23.55 | 0.11 | 0.47 | 23.49 | 23.66 | 23.34 | 236456 |
| 1723848000 | 23.44 | -0.25 | -1.06 | 23.66 | 23.8999 | 23.43 | 434400 |
| 1723761600 | 23.69 | 0.17 | 0.72 | 23.84 | 23.97 | 23.57 | 239178 |
| 1723675200 | 23.52 | 0.03 | 0.13 | 23.59 | 23.67 | 23.41 | 279023 |
| 1723588800 | 23.49 | 0.31 | 1.34 | 23.43 | 23.53 | 23.255 | 84754 |
| 1723502400 | 23.18 | -0.15 | -0.64 | 23.26 | 23.28 | 23.07 | 145115 |
| 1723243200 | 23.33 | 0.08 | 0.34 | 23.25 | 23.37 | 23.06 | 203715 |
| 1723156800 | 23.25 | 0.09 | 0.39 | 23.41 | 23.47 | 23.18 | 187467 |
| 1723070400 | 23.16 | -0.26 | -1.11 | 23.53 | 23.63 | 23.11 | 215435 |
| 1722984000 | 23.42 | 0.43 | 1.87 | 23.11 | 23.57 | 22.89 | 275076 |
| 1722897600 | 22.99 | -0.87 | -3.65 | 23.19 | 23.3 | 22.76 | 287885 |
| 1722638400 | 23.86 | -0.17 | -0.71 | 23.7 | 24.24 | 23.63 | 333352 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
